Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Nov 2007 | MYR | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.0 (0.0%) | 446,200 |
9 Nov 2007 | MYR | 0.28 | 0.28 | 0.275 | 0.28 | 0.28 | -0.005 (-1.75%) | 434,200 |
7 Nov 2007 | MYR | 0.285 | 0.29 | 0.28 | 0.285 | 0.285 | 0.0 (0.0%) | 1,026,200 |
6 Nov 2007 | MYR | 0.275 | 0.285 | 0.27 | 0.285 | 0.285 | +0.01 (+3.64%) | 764,600 |
5 Nov 2007 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | 0.0 (0.0%) | 730,300 |
2 Nov 2007 | MYR | 0.27 | 0.285 | 0.27 | 0.275 | 0.275 | 0.0 (0.0%) | 942,700 |
1 Nov 2007 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 1,589,600 |
31 Oct 2007 | MYR | 0.29 | 0.295 | 0.285 | 0.285 | 0.285 | -0.015 (-5%) | 713,200 |
30 Oct 2007 | MYR | 0.3 | 0.305 | 0.285 | 0.3 | 0.3 | 0.0 (0.0%) | 1,018,500 |
29 Oct 2007 | MYR | 0.3 | 0.31 | 0.295 | 0.3 | 0.3 | +0.005 (+1.69%) | 1,690,800 |
26 Oct 2007 | MYR | 0.28 | 0.31 | 0.28 | 0.295 | 0.295 | +0.02 (+7.27%) | 6,003,300 |
25 Oct 2007 | MYR | 0.275 | 0.28 | 0.27 | 0.275 | 0.275 | +0.005 (+1.85%) | 1,067,100 |
24 Oct 2007 | MYR | 0.27 | 0.28 | 0.265 | 0.27 | 0.27 | +0.005 (+1.89%) | 612,200 |
23 Oct 2007 | MYR | 0.27 | 0.27 | 0.265 | 0.265 | 0.265 | 0.0 (0.0%) | 531,800 |
22 Oct 2007 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | -0.01 (-3.64%) | 1,089,000 |
19 Oct 2007 | MYR | 0.29 | 0.29 | 0.275 | 0.275 | 0.275 | -0.015 (-5.17%) | 860,400 |
18 Oct 2007 | MYR | 0.285 | 0.29 | 0.285 | 0.29 | 0.29 | +0.005 (+1.75%) | 493,700 |
17 Oct 2007 | MYR | 0.29 | 0.29 | 0.285 | 0.285 | 0.285 | -0.005 (-1.72%) | 138,600 |
16 Oct 2007 | MYR | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -0.005 (-1.69%) | 598,400 |
12 Oct 2007 | MYR | 0.285 | 0.3 | 0.285 | 0.295 | 0.295 | +0.015 (+5.36%) | 1,845,500 |
11 Oct 2007 | MYR | 0.275 | 0.28 | 0.275 | 0.28 | 0.28 | +0.005 (+1.82%) | 361,900 |
10 Oct 2007 | MYR | 0.285 | 0.285 | 0.275 | 0.275 | 0.275 | -0.01 (-3.51%) | 390,500 |
9 Oct 2007 | MYR | 0.29 | 0.29 | 0.275 | 0.285 | 0.285 | -0.005 (-1.72%) | 360,400 |
8 Oct 2007 | MYR | 0.295 | 0.305 | 0.285 | 0.29 | 0.29 | 0.0 (0.0%) | 2,069,000 |
5 Oct 2007 | MYR | 0.26 | 0.295 | 0.26 | 0.29 | 0.29 | +0.03 (+11.54%) | 1,679,200 |
4 Oct 2007 | MYR | 0.255 | 0.265 | 0.255 | 0.26 | 0.26 | 0.0 (0.0%) | 107,500 |
3 Oct 2007 | MYR | 0.265 | 0.27 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 400,700 |
2 Oct 2007 | MYR | 0.27 | 0.27 | 0.26 | 0.265 | 0.265 | +0.005 (+1.92%) | 215,700 |
1 Oct 2007 | MYR | 0.26 | 0.265 | 0.26 | 0.26 | 0.26 | -0.005 (-1.89%) | 83,000 |
28 Sep 2007 | MYR | 0.265 | 0.27 | 0.26 | 0.265 | 0.265 | +0.01 (+3.92%) | 507,800 |